Dark

GOOGL20271217C165
GOOGL Dec 17 2027 165.00 Call (GOOGL271217C00165000)
option OPRA

EOD

Sep 3, 2026

188.82+3.599%(+6.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	188.8200	188.8200	188.8200	188.8200	+3.599%	1	723	0.000%
2026-09-01	182.2600	182.2600	182.2600	182.2600	-4.074%	1	724	+3.599%
2026-08-12	190.0000	190.0000	190.0000	190.0000	-16.484%	1	723	-0.621%
2026-08-05	227.5000	227.5000	227.5000	227.5000	+35.951%	2	723	-17.002%
2026-07-23	167.3400	167.3400	167.3400	167.3400	-14.185%	2	723	+12.836%
2026-07-22	195.0000	195.0000	195.0000	195.0000	-11.364%	2	723	-3.169%
2026-07-07	220.0000	220.0000	220.0000	220.0000	+7.769%	1	725	-14.173%
2026-07-02	204.1400	204.1400	204.1400	204.1400	-0.874%	1	725	-7.505%
2026-06-30	205.9400	205.9400	205.9400	205.9400	+2.970%	1	725	-8.313%
2026-06-29	198.5000	200.0000	198.5000	200.0000	+5.652%	2	725	-5.590%
2026-06-25	189.3000	189.3000	189.3000	189.3000	-4.346%	1	725	-0.254%
2026-06-22	200.5000	200.5000	197.9000	197.9000	-5.695%	3	725	-4.588%
2026-06-08	209.8500	209.8500	209.8500	209.8500	-12.226%	15	727	-10.021%
2026-05-27	239.0800	239.0800	239.0800	239.0800	+1.537%	1	734	-21.022%
2026-05-26	235.4600	235.4600	235.4600	235.4600	-5.936%	1	734	-19.808%
2026-05-13	250.3200	250.3200	250.3200	250.3200	+6.610%	2	734	-24.569%
2026-05-12	234.8000	234.8000	234.8000	234.8000	-3.770%	1	736	-19.583%
2026-05-11	244.0000	244.0000	244.0000	244.0000	-1.215%	1	736	-22.615%
2026-05-08	247.0000	247.0000	247.0000	247.0000	+6.086%	4	737	-23.555%
2026-05-01	232.8300	232.8300	232.8300	232.8300	+5.832%	1	741	-18.902%
2026-04-30	220.0000	220.0000	220.0000	220.0000	+9.008%	5	741	-14.173%
2026-04-27	197.5000	201.8200	197.5000	201.8200	+6.840%	4	741	-6.441%
2026-04-23	188.9000	188.9000	188.9000	188.9000	+1.603%	1	742	-0.042%
2026-04-15	185.9200	185.9200	185.9200	185.9200	+1.874%	1	743	+1.560%
2026-04-14	177.9300	182.5000	177.9300	182.5000	+23.712%	2	743	+3.463%
2026-04-01	147.5200	147.5200	147.5200	147.5200	+14.561%	1	744	+27.996%
2026-03-27	129.0000	129.0000	128.7700	128.7700	-16.557%	6	745	+46.634%
2026-03-20	155.0000	155.0000	154.3200	154.3200	-3.761%	5	745	+22.356%
2026-03-17	159.5000	160.3500	159.5000	160.3500	+3.053%	2	745	+17.755%
2026-03-04	155.6000	155.6000	155.6000	155.6000	+2.530%	17	745	+21.350%
2026-03-03	151.2700	151.7600	151.2700	151.7600	-3.949%	4	729	+24.420%
2026-02-27	158.0000	158.0000	158.0000	158.0000	-13.306%	1	727	+19.506%
2026-02-05	168.7400	182.2500	168.7400	182.2500	-6.735%	6	727	+3.605%
2026-02-02	195.4100	195.4100	195.4100	195.4100	+3.119%	1	729	-3.372%
2026-01-30	186.3600	189.5000	186.3600	189.5000	+0.798%	2	729	-0.359%
2026-01-29	188.0000	188.0000	188.0000	188.0000	-0.529%	1	729	+0.436%
2026-01-28	189.0000	189.0000	189.0000	189.0000	+5.439%	10	730	-0.095%
2026-01-21	174.0000	179.2500	174.0000	179.2500	-1.781%	2	730	+5.339%
2026-01-16	182.5000	182.5000	182.5000	182.5000	-4.365%	1	731	+3.463%
2026-01-13	190.0000	190.8300	190.0000	190.8300	+5.140%	6	731	-1.053%
2026-01-12	181.5000	181.5000	181.5000	181.5000	-0.412%	1	736	+4.033%
2026-01-09	182.2500	182.2500	182.2500	182.2500	+9.492%	2	737	+3.605%
2026-01-02	169.0000	170.9500	166.4500	166.4500	-0.216%	3	737	+13.439%
2025-12-29	166.8100	166.8100	166.8100	166.8100	-0.293%	1	738	+13.195%
2025-12-26	167.3000	167.3000	167.3000	167.3000	+3.739%	1	738	+12.863%
2025-12-22	161.2700	161.2700	161.2700	161.2700	+3.398%	1	738	+17.083%
2025-12-18	155.9700	155.9700	155.9700	155.9700	-1.906%	1	738	+21.062%
2025-12-16	164.0000	164.0000	159.0000	159.0000	-7.531%	20	739	+18.755%
2025-12-09	171.9500	171.9500	171.9500	171.9500	-1.715%	1	729	+9.811%
2025-12-05	174.9500	174.9500	174.9500	174.9500	-3.609%	1	729	+7.928%
2025-11-25	181.5000	181.5000	181.5000	181.5000	+4.611%	4	729	+4.033%
2025-11-24	173.5000	173.5000	173.5000	173.5000	+13.562%	4	729	+8.830%
2025-11-21	151.6800	152.7800	151.6800	152.7800	+2.558%	2	729	+23.589%
2025-11-20	152.1700	152.1700	148.9700	148.9700	+7.957%	19	729	+26.750%
2025-11-18	137.9900	137.9900	137.9900	137.9900	-2.687%	5	728	+36.836%
2025-11-17	146.4000	147.5000	141.8000	141.8000	+6.217%	3	728	+33.159%
2025-11-14	133.5000	133.5000	133.5000	133.5000	-2.739%	1	728	+41.438%
2025-11-13	137.2600	137.2600	137.2600	137.2600	-4.155%	1	727	+37.564%
2025-11-12	143.2100	143.2100	143.2100	143.2100	-2.246%	1	726	+31.848%
2025-11-10	145.0000	146.5000	142.3000	146.5000	+5.396%	138	726	+28.887%
2025-11-07	139.0000	139.0000	139.0000	139.0000	-2.064%	5	779	+35.842%
2025-11-06	139.0000	142.0000	139.0000	141.9300	+0.410%	23	775	+33.037%
2025-11-05	141.3500	141.3500	141.3500	141.3500	+1.837%	5	776	+33.583%
2025-11-03	138.8000	138.8000	138.8000	138.8000	+1.596%	2	775	+36.037%
2025-10-31	135.7300	137.3000	135.7300	136.6200	-3.605%	9	775	+38.208%
2025-10-30	141.7300	141.7300	141.7300	141.7300	+13.466%	8	780	+33.225%
2025-10-28	124.1000	124.9100	124.1000	124.9100	+2.934%	3	772	+51.165%
2025-10-27	121.3500	121.3500	121.3500	121.3500	+2.787%	3	772	+55.600%
2025-10-24	118.0600	118.0600	118.0600	118.0600	+3.816%	1	772	+59.936%
2025-10-20	113.7200	113.7200	113.7200	113.7200	+3.740%	1	772	+66.039%
2025-10-17	109.0700	109.6200	109.0000	109.6200	-2.142%	5	772	+72.250%
2025-10-16	112.0200	112.0200	112.0200	112.0200	+8.757%	1	773	+68.559%
2025-10-14	102.9300	104.5600	102.9300	103.0000	+1.428%	25	773	+83.320%
2025-10-13	99.7100	101.5500	99.7100	101.5500	+5.070%	9	771	+85.938%
2025-10-10	96.6500	96.6500	96.6500	96.6500	-6.119%	1	768	+95.365%
2025-10-08	103.8500	103.8500	102.3600	102.9500	-3.505%	18	768	+83.409%
2025-10-06	106.6900	106.6900	106.6900	106.6900	+3.835%	3	763	+76.980%
2025-10-03	100.7000	102.7500	100.7000	102.7500	-1.088%	2	763	+83.766%
2025-09-29	106.0000	106.0000	103.8000	103.8800	-0.441%	8	763	+81.767%
2025-09-25	100.8000	104.3400	100.8000	104.3400	-1.566%	35	760	+80.966%
2025-09-24	107.0000	107.0000	105.6000	106.0000	-3.046%	4	759	+78.132%
2025-09-23	108.9500	109.3300	108.9500	109.3300	+0.284%	3	760	+72.706%
2025-09-22	109.0200	109.0200	109.0200	109.0200	-1.766%	1	762	+73.198%
2025-09-19	110.9800	110.9800	110.9800	110.9800	+1.957%	5	763	+70.139%
2025-09-18	108.8500	108.8500	108.8500	108.8500	+0.397%	3	763	+73.468%
2025-09-16	108.6500	108.6500	108.4200	108.4200	+0.715%	4	763	+74.156%
2025-09-15	107.0000	107.6500	107.0000	107.6500	+10.865%	4	763	+75.402%
2025-09-12	97.1000	97.1000	97.1000	97.1000	+0.883%	1	763	+94.459%
2025-09-11	96.2500	96.2500	96.2500	96.2500	-2.679%	1	763	+96.177%
2025-09-10	98.9000	98.9000	98.9000	98.9000	+2.222%	1	762	+90.920%
2025-09-09	94.8300	96.7500	94.8300	96.7500	+2.816%	4	762	+95.163%
2025-09-08	94.1000	94.1000	94.1000	94.1000	+0.912%	1	762	+100.659%
2025-09-05	91.0000	93.2500	91.0000	93.2500	+3.267%	3	763	+102.488%
2025-09-04	87.6000	90.3000	87.6000	90.3000	+2.801%	3	763	+109.103%
2025-09-03	85.8500	88.5000	84.0000	87.8400	+22.000%	29	762	+114.959%
2025-09-02	70.3000	72.0000	68.9200	72.0000	-2.637%	21	772	+162.250%
2025-08-29	72.5500	73.9500	72.5500	73.9500	+1.496%	17	778	+155.335%
2025-08-28	72.0000	72.8600	72.0000	72.8600	+5.472%	16	778	+159.155%
2025-08-27	69.8000	69.8500	69.0800	69.0800	-1.707%	6	792	+173.335%
2025-08-25	69.4000	70.6700	69.4000	70.2800	+2.003%	13	797	+168.668%
2025-08-22	65.1400	69.3000	65.1400	68.9000	+9.365%	16	797	+174.049%
2025-08-21	63.4000	63.4000	63.0000	63.0000	-1.099%	3	795	+199.714%
2025-08-19	64.3800	64.3800	63.5300	63.7000	-3.426%	6	794	+196.421%
2025-08-18	66.4500	66.9000	65.5500	65.9600	-1.109%	16	794	+186.264%
2025-08-15	66.6300	68.2000	66.6300	66.7000	+0.090%	27	796	+183.088%
2025-08-14	64.8700	66.6400	64.8700	66.6400	+0.970%	17	797	+183.343%
2025-08-12	66.4500	66.4500	66.0000	66.0000	+2.644%	11	811	+186.091%
2025-08-11	63.2700	64.3000	63.2700	64.3000	+0.547%	6	801	+193.655%
2025-08-08	64.9100	64.9100	63.9500	63.9500	+6.850%	4	801	+195.262%
2025-08-07	60.9700	60.9700	59.8500	59.8500	-0.911%	37	802	+215.489%
2025-08-06	59.1800	60.5800	59.1800	60.4000	-1.789%	31	800	+212.616%
2025-08-05	60.3600	61.5000	60.3600	61.5000	+5.344%	2	830	+207.024%
2025-08-04	56.7000	58.4000	56.7000	58.3800	+6.319%	3	831	+223.433%
2025-08-01	55.3800	55.3800	54.9100	54.9100	-4.255%	7	833	+243.872%
2025-07-31	57.5700	57.5700	57.3500	57.3500	-5.472%	7	832	+229.241%
2025-07-30	61.1200	61.9000	60.6700	60.6700	+1.966%	19	836	+211.225%
2025-07-29	58.5700	59.5000	58.4600	59.5000	+2.410%	10	838	+217.345%
2025-07-28	58.1000	58.1000	58.1000	58.1000	-1.858%	1	847	+224.991%
2025-07-25	59.1600	59.2000	58.5500	59.2000	+0.509%	18	846	+218.953%
2025-07-24	62.7200	62.7200	58.3300	58.9000	+0.512%	20	852	+220.577%
2025-07-23	56.5000	58.6000	56.3500	58.6000	+1.913%	43	839	+222.218%
2025-07-22	57.7000	57.7000	55.4000	57.5000	+1.590%	4	879	+228.383%
2025-07-21	54.4800	56.8000	54.4800	56.6000	+9.266%	27	881	+233.604%
2025-07-17	50.4500	51.8000	50.4500	51.8000	-0.077%	5	889	+264.517%
2025-07-16	51.6500	52.4200	51.6500	51.8400	-1.257%	30	888	+264.236%
2025-07-15	51.8500	52.6700	51.5000	52.5000	+2.941%	16	889	+259.657%
2025-07-14	50.1600	51.0000	50.1600	51.0000	+2.719%	7	898	+270.235%
2025-07-11	47.5000	49.6500	47.5000	49.6500	+4.857%	4	902	+280.302%
2025-07-10	46.0000	47.3500	46.0000	47.3500	+0.959%	3	905	+298.775%
2025-07-09	49.2000	49.2000	46.9000	46.9000	+2.223%	34	905	+302.601%
2025-07-08	45.0000	45.8800	44.9900	45.8800	-3.856%	29	908	+311.552%
2025-07-07	47.9700	47.9700	47.4000	47.7200	-4.426%	10	921	+295.683%
2025-07-03	49.2100	49.9400	49.2000	49.9300	+4.565%	9	916	+278.169%
2025-07-02	47.7500	47.7500	47.7500	47.7500	+1.294%	1	916	+295.435%
2025-07-01	46.0000	47.1400	46.0000	47.1400	-1.771%	7	916	+300.552%
2025-06-30	49.9000	50.1300	47.9900	47.9900	+2.215%	5	914	+293.457%
2025-06-27	46.3000	46.9500	44.5000	46.9500	+4.333%	45	917	+302.173%
2025-06-26	43.9800	45.0000	43.9800	45.0000	+1.580%	6	883	+319.600%
2025-06-25	42.0000	44.3000	42.0000	44.3000	+7.917%	15	883	+326.230%
2025-06-24	42.0000	42.1000	41.0500	41.0500	+1.811%	133	881	+359.976%
2025-06-23	39.8300	41.2800	38.7000	40.3200	-3.309%	93	802	+368.304%
2025-06-20	46.6000	46.6000	41.7000	41.7000	-13.179%	170	740	+352.806%
2025-06-18	48.0000	48.5000	48.0000	48.0300	-2.318%	8	749	+293.129%
2025-06-16	48.3300	49.4000	48.1900	49.1700	+2.438%	50	749	+284.015%
2025-06-13	47.7000	48.0000	47.3500	48.0000	-1.579%	16	722	+293.375%
2025-06-12	48.5300	49.0100	48.5300	48.7700	-1.295%	15	723	+287.164%
2025-06-11	50.1500	50.1500	49.4100	49.4100	-1.180%	73	724	+282.149%
2025-06-10	49.0700	52.3200	49.0700	50.0000	+2.354%	45	723	+277.640%
2025-06-09	48.7000	49.0000	48.2200	48.8500	+3.496%	9	713	+286.530%
2025-06-06	46.0900	47.3500	45.7400	47.2000	+10.229%	126	717	+300.042%
2025-06-05	44.0000	44.2500	42.7800	42.8200	+0.848%	375	671	+340.962%
2025-06-04	41.7000	42.4600	41.7000	42.4600	+0.807%	6	639	+344.701%
2025-06-03	41.9000	43.2500	41.9000	42.1200	-3.394%	73	638	+348.291%
2025-06-02	44.2000	44.2000	43.4900	43.6000	-3.540%	41	614	+333.073%
2025-05-30	44.6000	45.2000	43.3800	45.2000	-0.221%	42	578	+317.743%
2025-05-29	46.0000	47.0900	45.0000	45.3000	-1.735%	48	576	+316.821%
2025-05-28	46.1400	46.4500	46.1000	46.1000	+0.217%	5	565	+309.588%
2025-05-27	44.7200	46.1000	44.7200	46.0000	+3.487%	4	566	+310.478%
2025-05-23	44.4000	44.4500	44.0000	44.4500	-3.370%	18	561	+324.792%
2025-05-22	46.6000	48.9500	46.0000	46.0000	+4.784%	16	561	+310.478%
2025-05-21	41.1800	46.2000	41.1800	43.9000	+8.395%	63	564	+330.114%
2025-05-20	42.1500	43.0000	39.5000	40.5000	-2.410%	37	594	+366.222%
2025-05-19	40.5000	41.5000	40.3300	41.5000	-2.238%	59	579	+354.988%
2025-05-16	43.0100	43.1500	40.3500	42.4500	+8.651%	88	522	+344.806%
2025-05-15	41.5500	41.5500	39.0700	39.0700	-3.768%	27	494	+383.286%
2025-05-14	38.0000	42.0000	37.8500	40.6000	+10.627%	32	489	+365.074%
2025-05-13	36.1500	38.3000	35.0000	36.7000	+1.662%	12	485	+414.496%
2025-05-12	35.7000	36.1000	35.0000	36.1000	+9.394%	8	484	+423.047%
2025-05-09	33.4900	33.4900	32.3000	33.0000	-3.084%	46	486	+472.182%
2025-05-08	34.1000	34.2500	34.0500	34.0500	+8.061%	126	483	+454.537%
2025-05-07	39.8700	39.8700	30.7000	31.5100	-20.710%	50	376	+499.238%
2025-05-06	39.9000	39.9000	38.5000	39.7400	-1.021%	7	362	+375.138%
2025-05-05	40.5500	40.5500	40.1500	40.1500	+1.904%	4	359	+370.286%
2025-05-02	38.7000	40.5000	38.7000	39.4000	+2.711%	34	355	+379.239%
2025-05-01	36.6200	38.4400	36.3500	38.3600	+10.388%	15	344	+392.231%
2025-04-30	35.0000	35.0000	34.7500	34.7500	-6.460%	3	335	+443.367%
2025-04-29	36.2300	37.8000	36.0000	37.1500	+0.378%	6	332	+408.264%
2025-04-28	38.8000	38.8000	36.8900	37.0100	-4.243%	17	330	+410.186%
2025-04-25	39.0000	40.6100	37.9500	38.6500	+3.481%	18	316	+388.538%
2025-04-24	36.7500	37.3500	36.6600	37.3500	+7.761%	8	314	+405.542%
2025-04-23	35.7000	35.7000	33.8400	34.6600	+7.307%	18	313	+444.778%
2025-04-22	31.6600	32.3000	31.2000	32.3000	+4.870%	3	296	+484.582%
2025-04-21	30.7600	30.8000	29.5000	30.8000	-6.836%	7	296	+513.052%
2025-04-17	32.1000	33.0600	32.1000	33.0600	-3.333%	3	295	+471.143%
2025-04-16	33.8200	34.2000	33.8200	34.2000	-11.628%	4	295	+452.105%
2025-04-15	38.7000	38.7000	38.7000	38.7000	+0.493%	3	294	+387.907%
2025-04-14	38.4900	39.0300	37.0000	38.5100	+3.299%	4	291	+390.314%
2025-04-11	37.2800	37.2800	37.2800	37.2800	+11.617%	10	290	+406.491%
2025-04-10	36.6500	36.6500	32.2600	33.4000	+13.721%	5	291	+465.329%
2025-04-09	29.6700	29.7000	29.3700	29.3700	+3.161%	3	289	+542.901%
2025-04-08	33.0000	33.0000	28.4700	28.4700	-5.100%	15	290	+563.224%
2025-04-07	24.8000	31.0000	24.8000	30.0000	-0.990%	12	292	+529.400%
2025-04-04	31.9500	33.9500	30.3000	30.3000	-8.182%	64	296	+523.168%
2025-04-03	33.5400	33.8700	33.0000	33.0000	-9.737%	97	294	+472.182%
2025-04-02	36.2600	36.5600	36.2600	36.5600	+0.716%	11	296	+416.466%
2025-04-01	36.6500	36.6500	36.3000	36.3000	+5.708%	3	296	+420.165%
2025-03-31	33.8900	34.6700	33.2000	34.3400	-1.886%	7	295	+449.854%
2025-03-28	38.0000	38.0000	34.7700	35.0000	-12.500%	288	293	+439.486%
2025-03-27	42.1000	42.1000	40.0000	40.0000	-6.651%	10	253	+372.050%
2025-03-26	44.3000	44.3000	42.8500	42.8500	-5.262%	12	245	+340.653%
2025-03-25	44.3000	45.6900	44.3000	45.2300	+3.501%	16	233	+317.466%
2025-03-24	43.0000	45.0000	42.6200	43.7000	+7.160%	45	235	+332.082%
2025-03-21	40.9000	40.9000	39.7600	40.7800	-0.366%	26	218	+363.021%
2025-03-20	39.4100	41.8700	39.4100	40.9300	-1.823%	14	220	+361.324%
2025-03-19	40.0000	41.8000	40.0000	41.6900	+6.733%	24	206	+352.914%
2025-03-18	40.0000	41.5000	38.1900	39.0600	-7.000%	55	186	+383.410%
2025-03-17	43.5000	43.5000	41.8000	42.0000	-1.800%	21	132	+349.571%
2025-03-14	42.0800	42.7700	42.0000	42.7700	+1.833%	18	124	+341.478%
2025-03-13	44.5200	44.5200	41.4400	42.0000	-5.618%	8	112	+349.571%
2025-03-12	44.5500	44.5600	42.2000	44.5000	+1.367%	27	112	+324.315%
2025-03-11	43.5000	44.0100	41.0000	43.9000	+2.283%	44	105	+330.114%
2025-03-10	45.6500	45.6500	42.9200	42.9200	-13.729%	30	79	+339.935%
2025-03-07	50.2500	50.2500	49.7500	49.7500	+3.646%	8	62	+279.538%
2025-03-06	48.0000	48.0000	48.0000	48.0000	-0.580%	1	57	+293.375%
2025-03-05	48.2800	48.2800	48.2800	48.2800	+10.455%	1	57	+291.094%
2025-03-04	44.4500	45.0000	43.7100	43.7100	-2.455%	8	57	+331.984%
2025-03-03	46.3500	47.0000	44.8100	44.8100	-1.516%	65	57	+321.379%
2025-02-28	45.5600	46.1500	43.2300	45.5000	-1.065%	48	27	+314.989%
2025-02-27	48.1500	48.1500	45.9900	45.9900	-7.928%	2	16	+310.568%
2025-02-26	50.5000	50.5000	47.9200	49.9500	0.000%	15	14	+278.018%